Recent Quotes (30 days)

You have no recent quotes
chg | %

Ceres Inc historical prices

   Watch this stock

Historical chart

    2.10 
    1.57 
    1.05 
 Aug 2, 2013 Jul 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2014 0.66 0.68 0.64 0.65 351,287
Jul 30, 2014 0.68 0.70 0.66 0.67 273,948
Jul 29, 2014 0.67 0.70 0.67 0.67 242,908
Jul 28, 2014 0.74 0.75 0.67 0.70 530,980
Jul 25, 2014 0.74 0.74 0.70 0.71 381,714
Jul 24, 2014 0.71 0.73 0.68 0.72 563,694
Jul 23, 2014 0.71 0.71 0.66 0.70 484,950
Jul 22, 2014 0.70 0.72 0.66 0.71 353,202
Jul 21, 2014 0.65 0.70 0.65 0.70 207,710
Jul 18, 2014 0.67 0.70 0.63 0.69 430,211
Jul 17, 2014 0.67 0.68 0.65 0.66 318,605
Jul 16, 2014 0.70 0.71 0.67 0.68 183,870
Jul 15, 2014 0.73 0.73 0.67 0.70 262,198
Jul 14, 2014 0.71 0.73 0.70 0.72 182,321
Jul 11, 2014 0.69 0.74 0.66 0.69 963,412
Jul 10, 2014 0.73 0.73 0.65 0.69 562,926
Jul 9, 2014 0.76 0.79 0.73 0.74 267,036
Jul 8, 2014 0.80 0.82 0.71 0.74 1,399,582
Jul 7, 2014 0.76 0.79 0.70 0.70 621,432
Jul 3, 2014 0.73 0.75 0.72 0.74 536,353
Jul 2, 2014 0.70 0.73 0.68 0.71 487,140
Jul 1, 2014 0.66 0.70 0.66 0.69 198,127
Jun 30, 2014 0.68 0.71 0.66 0.67 88,769
Jun 27, 2014 0.66 0.69 0.65 0.65 329,588
Jun 26, 2014 0.69 0.69 0.66 0.66 110,880
Jun 25, 2014 0.70 0.70 0.67 0.67 341,366
Jun 24, 2014 0.71 0.75 0.68 0.69 245,043
Jun 23, 2014 0.71 0.71 0.66 0.70 241,319
Jun 20, 2014 0.71 0.73 0.70 0.70 282,141
Jun 19, 2014 0.68 0.70 0.68 0.70 279,493